DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/03/2026

NGÀY: [ 31/03 ]    [ 30/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 23/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 26/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.7
6.7
6.59 6.80 6.59 899,600 0 0 0
AAH
3.3
3.3
3.30 3.30 3.20 490,600 0 0 0
AAM
5.8
5.8
6.14 6.14 5.82 3,800 0 0 0
AAS
8.3
8.3
8.50 8.50 8.30 497,700 0 0 0
AAT
2.9
2.9
2.95 2.95 2.91 31,900 0 0 0
ABB
12
12
12 12.09 11.91 605,200 0 0 0
ABC
10
10
10.50 10.50 10 2,000 0 0 0
ABI
20.1
20.1
19.90 20.10 19.70 143,300 0 0 0
ABR
12.3
12.3
12.30 12.34 12.30 200 0 0 0
ABS
3.0
3.0
3.03 3.03 2.98 228,800 0 0 0
ABT
60.5
60.5
60.50 60.50 60 2,200 0 0 0
ABW
10.3
10.3
10.40 10.40 10.30 31,700 0 0 0
ACB
20.3
20.3
20.42 20.42 20.07 8,294,500 0 0 0
ACC
12.5
12.5
12.50 12.50 12.05 24,000 0 0 0
ACE
37.5
37.5
36.51 37.47 36.51 6,300 0 0 0
ACL
13.2
13.2
13.20 13.20 13 4,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
45
45
45.30 45.80 44.80 735,600 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
9.2
9.2
8.72 9.20 8.63 3,200 0 0 0
ADS
7.3
7.3
7.34 7.34 7.30 24,200 0 0 0
AG1
11.1
11.1
10.84 11.11 10.67 11,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.6
11.6
11.77 11.82 11.45 570,900 0 0 0
AGP
34.2
34.2
33.93 34.73 33.93 900 0 0 0
AGR
14.2
14.2
14.30 14.30 14.10 272,900 0 0 0
AGX
201.2
201.2
201.23 201.23 201.23 0 0 0 0
AIC
9
9
9 9 9 0 0 0 0
AIG
38.2
38.2
38.41 38.41 38.24 2,600 0 0 0
ALT
12.6
12.6
12 12.60 12 400 0 0 0
ALV
7.4
7.4
7.40 7.40 7.30 9,400 0 0 0
AMC
10.9
10.9
10.91 10.91 10.91 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 200 0 0 0
AMP
14
14
14 14 14 400 0 0 0
AMS
9.5
9.5
9.20 9.90 9.10 419,000 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 500,300 0 0 0
ANV
22.8
22.8
23.10 23.10 22.75 612,600 0 0 0
APF
46.2
46.2
46.71 47.15 45.12 46,600 0 0 0
APG
5.6
5.6
5.85 5.85 5.56 881,500 0 0 0
APH
5.7
5.7
5.59 5.70 5.57 156,400 0 0 0
API
5.7
5.7
5.70 5.80 5.60 47,600 0 0 0
APL
12.8
12.8
12.78 12.78 12.78 0 0 0 0
APP
5.1
5.1
5 5.10 5 5,500 0 0 0
APS
6
6
6.20 6.20 6 581,200 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
5.6
5.6
5.59 5.60 5.54 248,400 0 0 0
ASP
4.9
4.9
4.94 4.94 4.86 44,400 0 0 0
AST
57.5
57.5
59.91 59.91 56.62 1,000 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.7
49.7
49.70 49.70 49.70 500 0 0 0
AVG
10.1
10.1
10 10.10 9.90 191,800 0 0 0
BAB
10.1
10.1
10.23 10.33 10.05 5,500 0 0 0
BAF
31.5
31.5
31.09 31.45 30.95 1,457,300 0 0 0
BAL
8.4
8.4
8.39 8.39 8.39 0 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
11.6
11.6
11.60 11.60 11.60 400 0 0 0
BCA
18.2
18.2
18.20 18.20 18.10 8,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.40 7.20 35,800 0 0 0
BCE
8.5
8.5
8.51 8.51 8.29 25,900 0 0 0
BCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
BCM
52.8
52.8
53.40 54.40 52.80 544,700 0 0 0
BCP
9.5
9.5
9.50 9.50 9.50 300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 0 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 300 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 600 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
53.4
53.4
50.16 53.43 48.20 454,800 0 0 0
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 200 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.0
29.0
28.99 28.99 28.13 300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.1
24.1
24.30 24.50 24 122,500 0 0 0
BID
36.0
36.0
36.55 36.73 35.99 6,156,000 0 0 0
BIG
5.9
5.9
6.07 6.07 5.72 372,000 0 0 0
BIO
10.6
10.6
10.58 10.58 10.58 0 0 0 0
BKC
16.8
16.8
16.79 16.94 16.55 20,500 0 0 0
BKG
2.6
2.6
2.62 2.62 2.54 51,500 0 0 0
BLI
9
9
8.80 9.30 8.50 6,400 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20.5
20.5
20.39 20.49 20.39 700 0 0 0
BMC
13.4
13.4
13.50 13.50 13.30 5,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 1,200 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.2
16.2
16.41 16.41 16.12 184,800 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 300 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BMP
118.3
118.3
121.83 121.83 117.38 293,500 0 0 0
BMS
13.5
13.5
13.46 13.55 13.27 80,800 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
5.8
5.8
5.90 5.90 5.70 81,000 0 0 0
BNW
16.3
16.3
15.85 16.33 15.85 700 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
4 4.20 3.60 6,900 0 0 0
BRC
10.9
10.9
10.97 10.97 10.93 900 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 0 0 0 0
BRS
25.3
25.3
25.49 25.67 25.20 1,500 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 3,800 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 100 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
30.7
30.7
30.77 30.77 30.32 103,200 0 0 0
BSL
11.1
11.1
10.52 11.09 10.52 48,600 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
16.0
16.0
15.64 16.01 15.64 18,500 0 0 0
BSR
26.9
26.9
27.44 27.49 26.20 9,550,900 0 0 0
BT1
13.5
13.5
13.10 13.50 13.10 3,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 4.90 4.80 4,400 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.5
21.5
21.00 21.46 21.00 2,100 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 7,200 0 0 0
BTP
8.6
8.6
8.65 8.65 8.50 47,800 0 0 0
BTS
5.1
5.1
5 5.10 4.90 16,800 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.2
15.2
15.24 15.24 15.24 100 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 300 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
81.5
81.5
85.70 85.70 81.50 802,700 0 0 0
BVL
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BVN
23.4
23.4
23.50 23.50 23.30 5,500 0 0 0
BVS
25.6
25.6
26.10 26.10 25.30 166,300 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.0
42.0
42.22 42.22 41.68 71,000 0 0 0
BWS
32.0
32.0
32.90 32.90 32.03 8,800 0 0 0
BXH
11.0
11.0
11.01 11.01 11.01 0 0 0 0
C21
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
16.5
16.5
16.95 16.95 16.48 800 0 0 0
C32
10.5
10.5
10.82 10.87 10.52 91,500 0 0 0
C47
9.3
9.3
8.86 9.44 8.86 17,100 0 0 0
C4G
7.1
7.1
7.10 7.20 6.90 350,500 0 0 0
C69
15.8
15.8
16.10 16.30 15.60 252,800 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
44.2
44.2
43.45 44.66 43.17 98,500 0 0 0
CAT
14.2
14.2
14.31 14.40 14.11 5,000 0 0 0
CBI
12.7
12.7
12.70 12.70 12.70 1,400 0 0 0
CBS
25.8
25.8
25.50 25.80 25.50 1,100 0 0 0
CC1
34.4
34.4
34.29 34.38 34.29 700 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CCI
20.9
20.9
20.98 20.98 20.94 1,600 0 0 0
CCL
4.4
4.4
4.50 4.50 4.42 101,600 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.5
12.5
12.48 12.48 12.48 0 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
14.9
14.9
15.00 15.07 14.66 80,500 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.7
29.7
28.78 29.66 28.78 5,200 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
15.3
15.3
15.05 15.34 14.67 29,900 0 0 0
CDR
4.9
4.9
4.70 4.90 4.50 6,900 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.4
15.4
15.62 15.90 15.33 8,764,000 0 0 0
CET
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 4,000 0 0 0
CHP
26.5
26.5
26.86 26.86 26.29 12,100 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.2
9.2
9.60 9.70 9.20 2,500 0 0 0
CID
8.2
8.2
8.19 8.19 8.19 500 0 0 0
CIG
6.4
6.4
6.40 6.44 6.20 15,000 0 0 0
CII
18.2
18.2
18.50 18.60 18 29,666,900 0 0 0
CIP
2.2
2.2
2.30 2.30 2.20 2,300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.6
53.6
50.34 54.47 50.34 26,200 0 0 0
CKD
27.8
27.8
28.73 28.73 27.77 22,300 0 0 0
CKG
8.9
8.9
9.15 9.15 8.91 5,200 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
51.8
51.8
51.83 51.83 51.83 2,500 0 0 0
CLH
20.3
20.3
19.60 20.31 19.60 14,300 0 0 0
CLL
27.4
27.4
27.77 27.77 27.31 9,500 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 100 0 0 0
CLX
14.2
14.2
14.31 14.40 14.02 127,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.8
17.8
17.93 17.93 17.84 1,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.9
28.9
28.85 29.55 28.70 372,800 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18
18
18 18 18 100 0 0 0
CMN
20.3
20.3
20.93 21.97 20.30 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.4
6.4
6.67 6.67 6.21 36,100 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14
14
14 14 14 500 0 0 0
CMX
6.1
6.1
6.11 6.14 6.06 49,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
30.01 31.94 30.01 600 0 0 0
CNG
23.9
23.9
24.40 24.40 23.85 2,500 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 300 0 0 0
CNT
6.5
6.5
6.20 6.50 6.20 12,300 0 0 0
COM
31
31
31 31 31 200 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
16.1
16.1
15.97 16.15 15.97 2,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.3
30.3
30.33 30.33 30.13 22,000 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
10.5
10.5
10.50 10.65 10 4,769,600 0 0 0
CRE
7.2
7.2
7.20 7.21 7.07 82,400 0 0 0
CSC
14
14
13.45 14.09 12.73 57,900 0 0 0
CSI
14.1
14.1
14 14.20 13.10 3,900 0 0 0
CSM
12.2
12.2
12.30 12.30 11.95 112,100 0 0 0
CSV
27.4
27.4
26.40 28 26.40 769,500 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTB
15.4
15.4
14.64 15.38 14.64 700 0 0 0
CTD
81.4
81.4
80.48 81.90 79.62 1,215,600 0 0 0
CTF
18.4
18.4
18.60 18.60 18.05 297,300 0 0 0
CTG
33.3
33.3
33.53 33.58 32.94 5,738,200 0 0 0
CTI
20.6
20.6
20.73 20.82 20.05 154,800 0 0 0
CTP
4.9
4.9
5 5.10 4.90 27,600 0 0 0
CTR
74.6
74.6
73.16 76.32 72.19 1,122,400 0 0 0
CTS
20.4
20.4
20.35 20.51 20.20 428,200 0 0 0
CTT
16.5
16.5
16.52 16.52 16.52 200 0 0 0
CTW
25.7
25.7
25.70 25.70 25.70 200 0 0 0
CVT
25.7
25.7
24 25.70 23.40 31,200 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 300 0 0 0
D2D
38.1
38.1
37.40 38.50 37.05 232,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 100 0 0 0
DAH
3.0
3.0
2.94 3.06 2.94 17,500 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.0
8.0
7.90 8.02 7.90 1,500 0 0 0
DBC
20.2
20.2
20.34 20.56 20.08 1,442,700 0 0 0
DBD
48.9
48.9
49.34 49.34 48.48 4,800 0 0 0
DBM
22.3
22.3
19.63 22.31 19.63 300 0 0 0
DBT
11.0
11.0
10.95 10.95 10.95 100 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.2
8.2
8.25 8.25 8.13 134,500 0 0 0
DCF
33.9
33.9
33.04 33.93 33.04 200 0 0 0
DCG
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.6
56.6
57 57 55 371,400 0 0 0
DCM
45.9
45.9
42.97 45.95 42.36 7,927,500 0 0 0
DCR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.5
9.5
9 9.50 9 74,400 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10.5
10.5
10.30 10.50 10.20 10,200 0 0 0
DDV
26.1
26.1
25.69 26.06 25.03 1,169,800 0 0 0
DFC
28.4
28.4
26.61 28.38 26.61 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
46.7
46.7
49.12 49.12 46.17 5,037,800 0 0 0
DGT
4.1
4.1
4 4.10 4 12,200 0 0 0
DGW
45
45
43.40 45 42.90 2,163,300 0 0 0
DHA
45.7
45.7
46.73 46.73 45.51 31,100 0 0 0
DHB
13.7
13.7
12.50 13.90 12.20 143,900 0 0 0
DHC
30.7
30.7
31.29 31.29 30.58 121,900 0 0 0
DHD
28.0
28.0
26.91 28.02 26.91 400 0 0 0
DHG
95.5
95.5
94.67 96.28 94.67 26,700 0 0 0
DHM
6.8
6.8
6.75 6.75 6.60 13,300 0 0 0
DHN
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
68.5
68.5
67.90 68.50 67.90 9,900 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
12.8
12.8
13.07 13.21 12.74 8,624,500 0 0 0
DIH
7.9
7.9
7.91 7.91 7.91 1,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.2
4.2
4.10 4.30 4.10 693,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.74 2.85 2.70 2,178,800 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
54.3
54.3
54.53 54.53 54.24 600 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 100 0 0 0
DNA
24.8
24.8
24.81 24.81 24.81 0 0 0 0
DNC
59.0
59.0
59.00 59.00 59.00 500 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
7.6
7.6
7.62 7.62 7.62 100 0 0 0
DNH
42.2
42.2
42.19 42.19 42.19 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19
19
19 19 19 2,300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.2
30.2
30.17 30.17 30.17 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
12.03 12.03 10.79 2,000 0 0 0
DP1
29.4
29.4
28.49 30.05 26.92 3,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.3
55.3
55.30 55.60 55.30 8,000 0 0 0
DPG
40.1
40.1
40.38 40.38 39.10 422,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
29.1
29.1
27.53 29.21 26.68 12,313,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.3
39.3
38.95 39.50 38.55 353,000 0 0 0
DQC
9.1
9.1
8.85 9.12 8.79 10,300 0 0 0
DRC
12.8
12.8
12.97 12.97 12.78 142,700 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.5
2.5
2.52 2.57 2.47 394,800 0 0 0
DRI
12.7
12.7
14.30 14.30 12.50 394,600 0 0 0
DRL
44.0
44.0
44.05 44.05 43.71 3,200 0 0 0
DS3
5
5
5 5 5 100 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.2
23.2
23.50 23.50 23.15 231,700 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
37.1
37.1
37.19 37.19 36.80 4,300 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8
8
7.90 8.10 7.80 3,700 0 0 0
DTA
3.5
3.5
3.60 3.60 3.50 1,300 0 0 0
DTD
14.0
14.0
13.98 14.07 13.54 147,300 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
DTK
10.6
10.6
10.73 10.73 10.44 1,200 0 0 0
DTL
10.9
10.9
11.60 11.60 10.90 5,500 0 0 0
DTP
94.8
94.8
92.51 94.80 92.51 400 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7 6.90 188,000 0 0 0
DVN
19.7
19.7
19.46 19.75 19.37 12,000 0 0 0
DVP
62.7
62.7
63.11 63.65 62.48 7,100 0 0 0
DVW
43.5
43.5
43.52 43.52 43.52 0 0 0 0
DWC
20
20
20 20 20 0 0 0 0
DWS
14.4
14.4
14.40 14.40 14.40 200 0 0 0
DXG
12.1
12.1
12.50 12.54 12.11 15,497,700 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
12.6
12.6
12.60 12.70 12.50 268,900 0 0 0
DXS
6.3
6.3
6.42 6.42 6.32 1,047,100 0 0 0
DXV
3.8
3.8
3.76 3.76 3.70 1,600 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 900 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31 31.20 30.80 5,300 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 300 0 0 0
EIB
22.4
22.4
22.70 22.75 22.25 5,525,400 0 0 0
EIC
23.0
23.0
21.43 23.05 21.43 5,600 0 0 0
EID
20.8
20.8
21.08 21.08 20.80 5,800 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 15,000 0 0 0
ELC
17
17
17.24 17.24 16.86 161,800 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.0
18.0
17.99 17.99 17.99 800 0 0 0
EVE
9.5
9.5
9.11 9.70 9.11 28,000 0 0 0
EVF
14.0
14.0
14 14.40 13.85 10,218,400 0 0 0
EVG
5.9
5.9
5.93 6 5.86 360,100 0 0 0
EVS
5
5
5.10 5.10 5 67,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 0 0 0 0
FCM
3.1
3.1
3.15 3.19 3.11 22,000 0 0 0
FCN
12.8
12.8
12.80 13.05 12.70 1,358,400 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
19.3
19.3
21.54 21.83 19.20 22,400 0 0 0
FID
1.9
1.9
1.90 1.90 1.70 52,200 0 0 0
FIR
5.1
5.1
5.12 5.19 5.03 88,300 0 0 0
FIT
4.3
4.3
4.30 4.36 4.25 172,100 0 0 0
FMC
35.7
35.7
35.75 35.75 35.32 28,400 0 0 0
FOC
56.0
56.0
56.18 56.70 55.92 12,400 0 0 0
FOX
81.3
81.3
79.90 85 77.80 436,300 0 0 0
FPT
74.2
74.2
77 77 74.20 9,743,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
150.5
150.5
150.86 150.86 146.86 353,800 0 0 0
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
35.9
35.9
35.89 35.89 35.89 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
22.3
22.3
22.88 22.88 22.07 577,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.10 10.70 10.10 50,800 0 0 0
GAS
80.3
80.3
83 83 79.80 1,290,400 0 0 0
GCB
6
6
6 6 6 0 0 0 0
GCF
21.8
21.8
22.10 22.10 21.50 18,800 0 0 0
GDA
14
14
13.80 14.10 13.80 39,000 0 0 0
GDT
17.4
17.4
17.27 17.36 17.27 4,300 0 0 0
GDW
34.4
34.4
34.37 34.37 34.37 0 0 0 0
GEG
15.9
15.9
16.57 16.62 15.90 4,465,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
28.3
28.3
28.56 28.60 27.84 4,371,200 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.6
9.6
9.52 9.71 9.42 25,900 0 0 0
GIL
13.7
13.7
13.60 13.80 13.30 219,700 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
75.6
75.6
75.12 75.60 71.91 2,235,400 0 0 0
GMH
7.8
7.8
7.94 7.94 7.75 2,200 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 100 0 0 0
GND
31.6
31.6
35.25 35.25 31.59 500 0 0 0
GPC
2
2
2 2 2 21,400 0 0 0
GSM
26.5
26.5
26.50 26.50 26.50 500 0 0 0
GSP
10.4
10.4
10.36 10.41 10.27 120,200 0 0 0
GTA
8.7
8.7
8.66 8.66 8.66 0 0 0 0
GTD
160
160
154.80 165.40 123 168,100 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30
30
30.25 30.50 29.65 2,429,400 0 0 0
GVT
64.6
64.6
64.58 64.58 64.58 0 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
13.7
13.7
13.71 13.71 13.71 0 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.0
16.0
15.60 16 15.60 4,301,100 0 0 0
HAH
52.4
52.4
51.68 52.55 50.72 1,104,000 0 0 0
HAM
48.4
48.4
48.40 48.40 48.40 0 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAP
7.8
7.8
7.78 7.80 7.49 113,100 0 0 0
HAR
3.2
3.2
3.19 3.22 3.18 229,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
30.0
30.0
30.01 30.01 30.01 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.4
10.4
10.40 10.50 10.35 159,700 0 0 0
HBC
5.2
5.2
5.30 5.30 5.10 550,700 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 100 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 1,800 0 0 0
HCC
19.7
19.7
19.96 20.20 19.72 10,600 0 0 0
HCD
6.2
6.2
6.15 6.33 6.15 2,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
18.8
18.8
18.28 18.97 18.15 17,367,100 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.3
10.3
10.40 10.40 10.30 7,000 0 0 0
HD6
8.2
8.2
8.07 8.25 8.07 5,200 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6
6
5.82 6.36 5.82 51,100 0 0 0
HDB
24.6
24.6
24.95 25 24.50 9,142,400 0 0 0
HDC
15.4
15.4
15.74 15.74 15.26 2,393,500 0 0 0
HDG
26.9
26.9
27.82 28.09 26.91 3,519,300 0 0 0
HDM
36.9
36.9
36.39 36.87 36.39 1,700 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
16
16
15 16 15 500 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
182.0
182.0
181.11 182.94 181.11 2,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.8
150.8
150.80 150.80 150.80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
12.58 12.63 12.11 1,443,300 0 0 0
HHS
12.2
12.2
12.05 12.40 12.05 2,759,400 0 0 0
HHV
11.5
11.5
11.52 11.67 11.33 5,351,400 0 0 0
HID
5.3
5.3
5.64 5.64 5.10 2,547,400 0 0 0
HII
5.3
5.3
5.19 5.46 5.19 306,600 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 6,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
28.20 28.20 27.50 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.1
20.1
20 20.10 20 3,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
366.6
366.6
366.56 366.56 366.56 0 0 0 0
HLC
12.1
12.1
12.19 12.19 11.64 5,600 0 0 0
HLD
16.0
16.0
15.61 15.99 15.61 24,800 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.5
10.5
10.50 10.50 10.50 3,000 0 0 0
HMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.0
18.0
18.01 18.01 18.01 0 0 0 0
HMR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HMS
38.6
38.6
38.70 38.90 38.60 1,800 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
11.7
11.7
11.90 11.90 11.60 18,600 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 0 0 0 0
HNG
6
6
6 6.10 6 967,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 201,100 0 0 0
HNP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 20,200 0 0 0
HPB
23
23
23 23 23 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 400 0 0 0
HPG
23.5
23.5
23.91 23.95 23.55 18,424,200 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 14,400 0 0 0
HPT
26.8
26.8
26.81 26.81 26.81 0 0 0 0
HPW
22.7
22.7
22.90 22.90 22.50 1,200 0 0 0
HPX
4.7
4.7
4.79 4.85 4.61 210,400 0 0 0
HQC
2.6
2.6
2.63 2.63 2.59 3,339,800 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
53.5
53.5
53.50 53.50 53.50 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.2
11.2
11.19 11.19 11 2,034,500 0 0 0
HSL
5.0
5.0
4.99 5.04 4.90 79,700 0 0 0
HSM
6
6
6 6 6 600 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 500 0 0 0
HSV
4.6
4.6
5.30 5.40 4.50 38,200 0 0 0
HT1
14.3
14.3
14.70 14.70 14.21 306,300 0 0 0
HTC
49.2
49.2
44.75 49.22 40.49 10,200 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 4,400 0 0 0
HTG
34.7
34.7
35.15 35.15 34.57 12,300 0 0 0
HTI
22.3
22.3
22.21 22.30 22.21 38,800 0 0 0
HTL
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HTN
4.2
4.2
4.28 4.30 4.22 76,700 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.9
9.9
9.89 9.89 9.85 1,100 0 0 0
HU1
6.7
6.7
6.73 6.73 6.73 100 0 0 0
HU4
9.6
9.6
9.58 9.58 9.58 100 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
12.5
12.5
12.58 12.58 12.44 8,800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
17.1
17.1
16.70 17.60 16.60 6,319,300 0 0 0
HVA
7.1
7.1
6.50 7.40 6.50 186,800 0 0 0
HVH
11
11
10.95 11.05 10.86 134,100 0 0 0
HVN
22.1
22.1
22.10 22.65 21.85 1,136,600 0 0 0
HVT
26.6
26.6
26.34 26.63 26.15 34,500 0 0 0
HWS
14.2
14.2
14.07 14.26 14.07 3,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
18.1
18.1
18.20 18.40 17.80 7,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
29.8
29.8
30.05 30.05 29.77 3,100 0 0 0
ICT
16.8
16.8
16.82 16.82 16.78 26,200 0 0 0
IDC
40.8
40.8
40.84 40.84 39.97 2,019,700 0 0 0
IDI
6.9
6.9
6.99 6.99 6.82 375,300 0 0 0
IDJ
3.8
3.8
3.90 4 3.80 187,600 0 0 0
IDP
256.8
256.8
256.84 256.84 256.84 0 0 0 0
IDV
23.2
23.2
23.40 23.40 23 6,600 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.6
9.6
9.86 9.86 9.62 1,226,100 0 0 0
ILA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ILB
20.0
20.0
20.19 20.19 19.91 23,700 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 400 0 0 0
ILS
19
19
19.10 19.70 18.80 26,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.7
53.7
54.59 54.59 53.71 25,600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
40.6
40.6
39.10 40.60 39.10 2,100 0 0 0
IPA
13.7
13.7
13.74 13.74 13.39 32,800 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
22.6
22.6
23.51 23.51 22.57 6,700 0 0 0
IST
35.5
35.5
35.52 35.52 35.52 0 0 0 0
ITC
10.6
10.6
10.69 10.69 10.42 209,500 0 0 0
ITD
13.9
13.9
13.94 13.94 13.60 48,200 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 26,400 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 1,300 0 0 0
IVS
7.0
7.0
6.96 6.96 6.86 40,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.5
4.5
4.64 4.64 4.50 151,800 0 0 0
KBC
28.7
28.7
29.15 29.15 28.25 1,780,000 0 0 0
KCB
12.6
12.6
12.78 12.87 12.40 23,600 0 0 0
KDC
49.4
49.4
49.90 49.90 49 87,900 0 0 0
KDH
25.5
25.5
26.05 26.10 25.35 2,692,100 0 0 0
KDM
29
29
29 29 29 11,600 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 8,200 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.4
5.4
5.41 5.42 5.29 5,215,800 0 0 0
KHP
10.0
10.0
10.06 10.06 9.97 2,900 0 0 0
KHS
13.5
13.5
13.48 13.48 13.48 200 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 300 0 0 0
KMR
2.7
2.7
2.70 2.71 2.68 14,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
39
39
38.95 39.20 38.85 439,100 0 0 0
KSB
16.1
16.1
16.25 16.25 15.95 811,100 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
83.7
83.7
85.10 85.10 83 40,700 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
23.05 23.05 23.05 0 0 0 0
KTS
23.3
23.3
24 24 23.30 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 4,900 0 0 0
L14
23
23
23.40 23.40 23 36,400 0 0 0
L18
18.9
18.9
18.96 19.04 18.88 4,300 0 0 0
L40
29.4
29.4
29.55 29.55 28.64 56,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.0
17.0
16.65 16.95 16.15 8,300 0 0 0
LAI
9.6
9.6
10 10 9.42 25,800 0 0 0
LAS
17.8
17.8
17 18.10 16.70 1,253,400 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
21.1
21.1
21.08 23.10 19.12 3,200 0 0 0
LBM
30.2
30.2
30.23 30.23 29.66 23,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
8.94 9.08 8.93 1,820,400 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.3
3.3
3.40 3.44 3.31 881,400 0 0 0
LDP
8.1
8.1
8.10 8.10 8 13,300 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.7
57.7
57.70 57.70 57.70 3,400 0 0 0
LGL
4.8
4.8
4.60 4.88 4.60 38,700 0 0 0
LHC
49.1
49.1
50.45 50.50 48.50 39,800 0 0 0
LHG
26.1
26.1
25.94 26.59 25.94 30,800 0 0 0
LIC
30.1
30.1
31 31.30 30.10 13,900 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 82,600 0 0 0
LIX
31.2
31.2
31.49 31.49 30.78 12,300 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
19.4
19.4
19.40 19.40 19.40 2,500 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
6
6
5.20 6 5.10 1,800 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
41.8
41.8
41.90 42 41.45 636,800 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
33.30 33.50 33.30 6,400 0 0 0
LSS
8.6
8.6
8.52 8.60 8.51 44,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.1
21.1
21.29 21.29 21.11 900 0 0 0
MA1
36.9
36.9
36.90 36.90 36.90 100 0 0 0
MAC
10.4
10.4
10.45 10.73 10.36 1,800 0 0 0
MAS
35
35
35 35 35 500 0 0 0
MBB
20.7
20.7
21.11 21.11 20.58 13,683,600 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 85,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.5
17.5
18.07 18.07 17.46 3,061,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 200 0 0 0
MCM
24.8
24.8
24.61 24.76 24.61 12,900 0 0 0
MCO
4.6
4.6
4.70 4.70 4.60 400 0 0 0
MCP
27.2
27.2
27.25 27.25 27.10 17,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.8
9.8
9.70 9.79 9.51 5,600 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
MDG
39.5
39.5
39.51 39.51 38.24 9,500 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
7.1
7.1
7.07 7.07 7.07 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.4
36.4
35.40 37.10 35.40 29,200 0 0 0
MGC
12.6
12.6
12.65 12.65 12.65 2,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
8.9
8.9
8.67 8.89 8.67 9,600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
17.9
17.9
18.41 18.74 17.90 588,500 0 0 0
MKP
32.3
32.3
31.40 32.28 29.43 4,000 0 0 0
MKV
22.8
22.8
22 22.80 19.80 1,500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.8
20.8
21 21 20.80 3,600 0 0 0
MML
31.6
31.6
32 32 31.50 37,600 0 0 0
MNB
26.4
26.4
26.43 26.43 26.43 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.9
15.9
16 16 15.30 36,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
10.6
10.6
10.60 10.60 10.60 200 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
9.4
9.4
9.42 9.46 9.38 3,768,800 0 0 0
MSH
36.8
36.8
35.78 36.85 35.59 430,000 0 0 0
MSN
72.1
72.1
73 73.20 71.80 4,014,500 0 0 0
MSR
48.3
48.3
48.67 49.45 46.91 2,038,800 0 0 0
MST
8.3
8.3
8.20 8.30 7.90 3,184,000 0 0 0
MTA
13.3
13.3
13.36 13.36 12.57 28,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.3
5.3
5.40 5.40 5.30 4,700 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 6,400 0 0 0
MVC
16.1
16.1
15.90 16.85 15.90 64,700 0 0 0
MVN
49.5
49.5
49.60 49.60 49 10,700 0 0 0
MWG
77.3
77.3
76.80 77.69 76.21 7,066,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.5
47.5
47.40 48 46.55 914,700 0 0 0
NAG
7.9
7.9
7.94 7.94 7.75 105,300 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 2,000 0 0 0
NAV
15.4
15.4
15.67 15.67 15.38 2,400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.05 18.40 18 22,800 0 0 0
NBC
10.2
10.2
11.10 11.38 10.08 223,800 0 0 0
NBE
10.5
10.5
10.48 10.57 10.48 3,700 0 0 0
NBP
7.9
7.9
7.80 7.90 7.60 7,600 0 0 0
NBT
16.2
16.2
16.21 16.21 16.21 100 0 0 0
NBW
30.3
30.3
30.28 30.28 30.28 0 0 0 0
NCG
10.3
10.3
10.90 11.20 10.30 38,600 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.2
83.2
83.61 83.61 83.16 9,700 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 3,400 0 0 0
NDC
171.7
171.7
171.72 171.72 171.72 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.20 10.20 10 144,100 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5 5.20 5 12,000 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
7
7
7.10 7.50 6.90 58,400 0 0 0
NET
65.5
65.5
64 65.60 64 800 0 0 0
NFC
56.5
56.5
56.51 56.51 56.51 3,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.59 11.82 11.50 97,700 0 0 0
NHC
21.9
21.9
21.91 21.91 21.91 20,000 0 0 0
NHH
10.1
10.1
10.10 10.10 10 40,300 0 0 0
NHT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
12.1
12.1
12.27 12.45 12.14 3,367,400 0 0 0
NLG
27.9
27.9
28.99 28.99 27.86 4,304,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
51.9
51.9
51.72 52.31 51.43 27,100 0 0 0
NNT
60.6
60.6
60.64 60.64 60.64 100 0 0 0
NO1
6.0
6.0
5.85 6.09 5.85 29,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.4
13.4
13.44 13.44 13.44 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 166,900 0 0 0
NSC
70.2
70.2
69.93 70.22 69.83 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.70 76,000 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
11.60 12.40 11.60 800 0 0 0
NT2
27.8
27.8
28.15 28.15 27.10 1,455,700 0 0 0
NTF
14.3
14.3
14.30 14.30 13 6,400 0 0 0
NTH
54.4
54.4
54.44 54.44 54.44 0 0 0 0
NTL
15.9
15.9
16 16.30 15.90 504,900 0 0 0
NTP
44.5
44.5
45.51 45.76 44.45 110,200 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 200 0 0 0
NTW
18.9
18.9
18.85 18.85 18.85 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
10.7
10.7
10.90 10.90 10.60 193,900 0 0 0
NVL
13.2
13.2
12.84 13.49 12.60 21,341,200 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.5
7.5
7.52 7.52 7.52 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.50 4.50 4.10 1,800 0 0 0
OCB
9.7
9.7
9.78 9.83 9.61 1,034,300 0 0 0
OCH
5.4
5.4
5.40 5.40 5.30 13,000 0 0 0
ODE
44
44
44.20 44.30 44 18,100 0 0 0
OGC
2.9
2.9
2.94 2.94 2.90 249,400 0 0 0
OIL
14.9
14.9
15.32 15.71 14.63 2,889,400 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 26,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.53 18.53 18.53 0 0 0 0
ORS
12.9
12.9
13.10 13.10 12.75 1,901,800 0 0 0
PAC
24.1
24.1
25.64 25.73 24.09 1,928,200 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
24.3
24.3
24.08 24.46 23.96 445,400 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PAS
2.7
2.7
2.70 2.80 2.70 2,300 0 0 0
PAT
64.7
64.7
65.57 65.57 64.51 30,500 0 0 0
PBC
5.9
5.9
5.90 5.90 5.90 1,300 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 0 0 0 0
PBT
11.9
11.9
11.88 11.88 11.88 0 0 0 0
PC1
28.3
28.3
28.90 29.45 28.10 12,731,200 0 0 0
PCC
33
33
33 33 33 900 0 0 0
PCE
18.6
18.6
18.59 18.59 18.59 0 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PCH
19.7
19.7
19.25 19.81 19.25 203,900 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 3,000 0 0 0
PCT
10.5
10.5
9.90 10.50 9.90 83,200 0 0 0
PDB
20.4
20.4
20.29 21.14 19.96 21,600 0 0 0
PDC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PDN
105.6
105.6
109.44 109.44 104.85 3,700 0 0 0
PDR
15.4
15.4
15.30 15.60 15.15 7,475,000 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PEQ
47.8
47.8
47.82 47.82 47.82 0 0 0 0
PET
44.9
44.9
43.95 45.43 42 751,400 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 190,000 0 0 0
PGB
11.1
11.1
11.07 11.07 11.07 0 0 0 0
PGC
12.7
12.7
12.78 12.78 12.60 17,600 0 0 0
PGD
23.8
23.8
23.90 23.95 23.75 1,100 0 0 0
PGI
18.7
18.7
18.75 18.75 17.44 4,300 0 0 0
PGN
6.7
6.7
6.70 6.70 6.30 25,300 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.5
6.5
6.10 6.50 6.10 200 0 0 0
PGV
21.8
21.8
21.88 22.01 21.34 29,000 0 0 0
PHC
4.6
4.6
4.59 4.59 4.40 16,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
66.8
66.8
66.77 66.77 66.77 0 0 0 0
PHP
32.6
32.6
32.35 32.64 31.76 60,900 0 0 0
PHR
32.8
32.8
32.29 32.99 32.02 178,000 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 100 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 1,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 100 0 0 0
PIT
8.0
8.0
7.48 8.02 7.48 7,100 0 0 0
PIV
6.8
6.8
6.50 6.90 6.30 367,500 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.8
8.8
8 8.85 8 1,300 0 0 0
PLA
5.9
5.9
5.70 5.90 5.70 5,400 0 0 0
PLC
22.8
22.8
23.30 23.50 22.70 269,500 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
5.2
5.2
5.20 5.20 5.15 22,100 0 0 0
PLX
38.5
38.5
39.87 39.87 38.33 4,222,400 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 4,900 0 0 0
PMC
135.3
135.3
135.28 135.28 135.28 0 0 0 0
PMG
7.3
7.3
7 7.30 7 4,700 0 0 0
PMJ
15.6
15.6
15.60 15.60 15.60 300 0 0 0
PMP
13.8
13.8
13.70 13.80 13.70 300 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
27.4
27.4
27.42 27.42 27.42 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
70.7
70.7
74 74.33 68.87 2,293,700 0 0 0
PNP
20.1
20.1
19.60 20.10 19.60 800 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16
16
15.90 16 15.30 52,300 0 0 0
POT
21.5
21.5
21.46 21.46 21.46 0 0 0 0
POV
7.8
7.8
7.78 8.07 7.78 3,000 0 0 0
POW
13.1
13.1
13.35 13.35 13.05 7,804,900 0 0 0
PPC
11.0
11.0
11.15 11.25 10.90 611,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.5
25.5
25.62 25.62 25.26 8,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PPS
10.4
10.4
10.50 10.50 10.40 500 0 0 0
PPY
6.1
6.1
6.13 6.13 6.13 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.2
11.2
12.10 12.10 11.20 1,100 0 0 0
PRE
21.4
21.4
21.36 21.36 21.36 1,300 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.3
10.3
10.30 10.30 10.10 16,200 0 0 0
PSB
5.7
5.7
5.80 5.80 5.60 36,000 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
12.9
12.9
12.62 13 12.62 109,300 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 5,300 0 0 0
PSI
7.6
7.6
7.70 7.70 7.50 211,100 0 0 0
PSL
10.6
10.6
10.60 10.60 10.60 22,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.1
17.1
18 19.50 17.10 5,400 0 0 0
PSW
7.7
7.7
7.60 7.79 7.51 42,600 0 0 0
PTB
37.0
37.0
36.91 37.53 36.91 72,200 0 0 0
PTC
6.8
6.8
6.84 6.85 6.80 14,700 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.9
29.9
27.50 29.90 27.50 900 0 0 0
PTL
2.8
2.8
2.71 2.77 2.56 30,400 0 0 0
PTM
5.8
5.8
5.83 5.83 5.83 2,000 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.4
8.4
8.33 8.43 8.33 5,200 0 0 0
PTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PTV
6.7
6.7
6.50 6.90 6.50 29,100 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 32,200 0 0 0
PVB
29.1
29.1
30.80 30.80 28.90 143,500 0 0 0
PVC
18.8
18.8
18.30 19 17.60 2,662,900 0 0 0
PVD
20.8
20.8
20.79 20.82 19.95 4,219,300 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.60 69,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
70.5
70.5
70.28 72.22 68.35 35,300 0 0 0
PVM
19.7
19.7
19.40 19.80 19.40 13,900 0 0 0
PVO
7.5
7.5
7.49 7.69 7.40 15,200 0 0 0
PVP
14.0
14.0
14.14 14.23 13.76 393,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
35
35
35.42 35.50 33.92 5,057,500 0 0 0
PVT
20.4
20.4
19.86 20.64 19.23 13,267,800 0 0 0
PVV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
7.4
7.4
6.50 7.40 6.50 41,200 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 100 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.8
13.8
14 14 13.80 26,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.3
20.3
20.25 20.25 20.25 0 0 0 0
QCG
13.1
13.1
13.20 13.20 12.90 231,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.3
31.3
31.35 31.35 31.35 0 0 0 0
QNS
44.6
44.6
44.92 45.01 44.08 88,700 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
34.5
34.5
34.30 34.50 34.30 2,100 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
27.2
27.2
27.19 27.19 27.19 0 0 0 0
QTP
13.9
13.9
14.30 14.50 13.70 1,422,300 0 0 0
RAL
82.7
82.7
83.35 83.35 81.00 2,200 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 700 0 0 0
REE
62.3
62.3
63.04 63.04 61.65 2,072,000 0 0 0
RIC
11.7
11.7
11.70 11.70 11.70 2,000 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 600 0 0 0
RYG
10.1
10.1
10.23 10.23 9.95 69,100 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.4
8.4
8.60 8.60 8.30 15,500 0 0 0
SAB
40.9
40.9
41.78 41.78 40.79 472,100 0 0 0
SAC
11.2
11.2
11.47 11.47 11.19 1,600 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,900 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6
6
6.12 6.12 6 61,500 0 0 0
SAS
33.1
33.1
33.13 33.13 32.42 16,000 0 0 0
SAV
12.7
12.7
12.24 13.05 12.24 11,700 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 6,000 0 0 0
SBA
26.5
26.5
26.28 26.47 26.28 2,200 0 0 0
SBB
16.0
16.0
16.04 16.04 16.04 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
9.6
9.6
9.75 9.75 9.46 20,700 0 0 0
SBH
40.8
40.8
40.60 40.80 40.60 1,500 0 0 0
SBL
5.3
5.3
5.80 5.80 5 1,500 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5.10 878,800 0 0 0
SBT
20.5
20.5
20.42 20.47 20.24 409,100 0 0 0
SBV
7.1
7.1
7 7.14 6.98 3,100 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.3
64.3
64.40 64.50 64.20 21,000 0 0 0
SCI
8.4
8.4
8.50 8.50 8.30 1,100 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
SCL
16.2
16.2
16.24 16.24 16.07 55,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.8
5.8
5.93 5.93 5.82 730,900 0 0 0
SCS
49.7
49.7
49.99 50.27 49.33 199,700 0 0 0
SD2
5.8
5.8
4.80 5.80 4.80 3,900 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SD5
7.5
7.5
7.40 7.50 7.30 3,500 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.75 10.95 10.75 81,200 0 0 0
SDC
5.9
5.9
5.91 5.91 5.91 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
9.50 10 9.50 2,100 0 0 0
SDK
10.0
10.0
9.96 9.96 9.96 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 400 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.5
44.5
44.40 44.90 44.30 37,400 0 0 0
SEB
44.6
44.6
44.47 44.57 44.47 300 0 0 0
SED
16.9
16.9
16.91 17.00 16.91 2,000 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFG
10.1
10.1
10.11 10.11 10.11 200 0 0 0
SFI
26.5
26.5
26.48 26.48 26.48 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.3
12.3
12.30 12.30 11.90 5,500 0 0 0
SGC
77.3
77.3
77.28 77.28 77.28 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.7
22.7
22.71 22.71 22.71 100 0 0 0
SGI
9.8
9.8
9.79 9.79 9.79 0 0 0 0
SGN
52
52
52.80 52.80 51.80 2,200 0 0 0
SGP
24
24
24.40 24.40 23.70 32,300 0 0 0
SGR
12.4
12.4
12.50 12.50 12.17 107,900 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.40 15.40 15.35 500 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 200 0 0 0
SHB
14.9
14.9
14.73 15.03 14.54 67,867,100 0 0 0
SHC
9.2
9.2
9.24 9.24 9.24 100 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHI
13.9
13.9
14.05 14.05 13.90 391,400 0 0 0
SHN
3.5
3.5
3.80 3.80 3.50 20,700 0 0 0
SHP
32.4
32.4
32.07 32.40 32.07 3,700 0 0 0
SHS
15.9
15.9
16 16.20 14.60 13,001,400 0 0 0
SID
15
15
15 15 14.50 600 0 0 0
SIG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SIV
39.7
39.7
39.74 39.74 39.74 0 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SJD
14
14
14.05 14.05 13.95 165,000 0 0 0
SJE
16.6
16.6
16.80 16.80 16.40 16,100 0 0 0
SJG
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SJS
49
49
48.60 49.20 48.60 32,200 0 0 0
SKG
8.7
8.7
8.63 8.86 8.63 37,100 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
23.5
23.5
23.59 23.59 23.50 3,200 0 0 0
SLS
160.8
160.8
161 161 160.80 1,900 0 0 0
SMA
10.1
10.1
9.73 10.20 9.09 14,000 0 0 0
SMB
37.8
37.8
37.61 37.80 37.51 2,500 0 0 0
SMC
11.0
11.0
11 11.15 10.95 34,500 0 0 0
SMN
9.5
9.5
9.37 9.47 9.37 600 0 0 0
SMT
8.9
8.9
9 9 8.50 600 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
31.4
31.4
31.30 31.40 30.50 500 0 0 0
SP2
22.5
22.5
23.80 23.90 22.50 5,100 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
23.9
23.9
23.92 23.92 23.92 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 300 0 0 0
SRC
41.1
41.1
41.09 41.09 41.09 6,000 0 0 0
SRF
6.5
6.5
6.52 6.56 6.26 28,900 0 0 0
SSB
13.9
13.9
13.90 13.90 13.77 2,022,600 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 200 0 0 0
SSG
8.6
8.6
8.40 8.60 8.40 1,000 0 0 0
SSH
74.4
74.4
74.42 74.42 74.42 0 0 0 0
SSI
21.1
21.1
21.46 21.46 21.06 23,402,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.26 3.34 3.21 47,300 0 0 0
STB
60.6
60.6
62 62.10 60.30 5,034,300 0 0 0
STC
14.2
14.2
14.20 14.20 14.20 1,600 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
19.9
19.9
19.90 20 19.90 40,500 0 0 0
STK
13.4
13.4
13.64 13.64 13.36 6,000 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.8
17.8
17.99 17.99 17.79 1,300 0 0 0
SVD
3.8
3.8
3.80 3.91 3.76 14,000 0 0 0
SVG
7
7
7 7 7 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 67,100 0 0 0
SVT
10.3
10.3
10.12 10.30 9.94 4,800 0 0 0
SWC
28
28
28 28.30 27 45,900 0 0 0
SZB
37.1
37.1
37.04 37.13 36.77 3,500 0 0 0
SZC
26.8
26.8
27.37 27.37 26.56 495,800 0 0 0
SZE
8.9
8.9
8.56 8.94 8.56 800 0 0 0
SZG
31.2
31.2
31.21 31.21 31.21 0 0 0 0
SZL
26.8
26.8
26.72 26.83 26.66 2,300 0 0 0
TA6
7.0
7.0
7.03 7.03 7.03 6,000 0 0 0
TA9
10.7
10.7
10.70 10.87 10.70 3,500 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.00 2,600 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.5
29.5
30.07 30.07 29.53 7,432,100 0 0 0
TCH
14.5
14.5
15 15 14.41 12,286,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
30.97 31.61 30.87 18,700 0 0 0
TCM
21.6
21.6
20.91 21.66 20.77 2,375,000 0 0 0
TCO
12.9
12.9
12.65 12.85 12.55 228,400 0 0 0
TCR
2.8
2.8
2.69 2.87 2.56 5,200 0 0 0
TCT
20
20
19.75 20 19.65 6,300 0 0 0
TCW
29.7
29.7
29.89 29.89 29.24 5,000 0 0 0
TDB
39.8
39.8
39.83 39.83 39.83 400 0 0 0
TDC
10.1
10.1
10.10 10.10 9.92 65,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.69 2.69 2.59 52,300 0 0 0
TDH
3.7
3.7
3.52 3.74 3.45 233,800 0 0 0
TDM
52.6
52.6
52.63 52.63 52.63 100 0 0 0
TDP
26.8
26.8
26.82 27.73 26.82 192,500 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.3
6.3
6.17 6.26 6.08 29,100 0 0 0
TDW
41.9
41.9
41.62 41.90 41.62 300 0 0 0
TED
49.3
49.3
49.33 49.33 49.33 200 0 0 0
TEG
6.0
6.0
6 6.02 5.96 4,300 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
43.2
43.2
43.27 43.27 43.17 500 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 400 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.4
31.4
31.60 31.70 31.30 4,300 0 0 0
THG
38.0
38.0
38.29 38.29 37.78 2,800 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.6
8.6
8.66 8.66 8.38 75,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.3
17.3
17.33 17.33 17.33 100 0 0 0
TID
20.7
20.7
20.68 20.68 20.68 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.2
7.2
7.20 7.40 7 2,252,300 0 0 0
TIN
127.3
127.3
127 127.80 127 9,200 0 0 0
TIP
17.2
17.2
17.32 17.32 17.18 34,800 0 0 0
TIS
4.8
4.8
5 5 4.80 1,700 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
11.0
11.0
11.05 11.05 11.05 13,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 500 0 0 0
TL4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TLD
8.3
8.3
8.25 8.36 8.20 223,600 0 0 0
TLG
47.6
47.6
48.00 48.00 46.53 37,800 0 0 0
TLH
4.5
4.5
4.51 4.52 4.43 120,600 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMB
52.7
52.7
52.14 52.90 52.14 7,200 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
61.0
61.0
61.01 61.01 61.01 0 0 0 0
TMP
52.7
52.7
52.71 52.71 52.71 0 0 0 0
TMS
40.9
40.9
40.90 40.90 40.90 0 0 0 0
TMT
12.6
12.6
11.80 12.70 11.80 206,500 0 0 0
TMW
21.4
21.4
21.45 21.45 21.45 0 0 0 0
TMX
8
8
8.40 8.40 8 19,300 0 0 0
TN1
14.6
14.6
14.08 14.61 13.86 4,900 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
27.6
27.6
28 28 27.55 600 0 0 0
TNG
24.0
24.0
22.50 24.35 21.77 4,153,000 0 0 0
TNH
10.1
10.1
10.25 10.30 10 101,500 0 0 0
TNI
4.2
4.2
4.05 4.15 4.01 5,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.2
8.2
8.59 8.59 8.18 22,700 0 0 0
TNW
12.4
12.4
12.40 12.40 12.40 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
165.5
165.5
165.95 167.32 162.53 57,600 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 0 0 0 0
TPB
15.9
15.9
16.15 16.15 15.90 6,802,600 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 3,000 0 0 0
TRA
32.6
32.6
32.72 32.72 32.43 3,800 0 0 0
TRC
16.9
16.9
16.89 16.89 16.68 16,200 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TSB
19.1
19.1
19.30 19.60 19.10 800 0 0 0
TSC
2.5
2.5
2.58 2.59 2.50 92,300 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
41.4
41.4
41.35 41.35 41.35 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.5
4.5
4.58 4.58 4.49 600 0 0 0
TTA
12.3
12.3
12.65 12.85 12.25 1,213,800 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
58.4
58.4
58.45 58.45 58.45 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.70 2.70 2.63 477,200 0 0 0
TTG
13.5
13.5
11.90 13.50 11.90 278,400 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 12,200 0 0 0
TTL
7.9
7.9
8 8 7.90 400 0 0 0
TTN
15.2
15.2
15.30 15.39 15.21 10,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 200 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
38.5
38.5
39.10 39.10 37.60 62,100 0 0 0
TV2
38.5
38.5
39.60 39.75 38.50 526,700 0 0 0
TV3
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV4
15.3
15.3
15.40 15.40 15.20 600 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.1
7.1
7.09 7.20 7.09 18,000 0 0 0
TVC
7.4
7.4
7.30 7.40 7.30 1,200 0 0 0
TVD
10.7
10.7
10.88 10.97 10.42 208,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8
8
8.20 8.20 7.80 424,400 0 0 0
TVS
12.3
12.3
12.15 12.34 12.10 17,000 0 0 0
TVT
14.6
14.6
15.11 15.11 14.64 1,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 10,000 0 0 0
TYA
15.8
15.8
15.75 15.84 15.66 4,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.30 6.70 6.20 1,600 0 0 0
UDL
15.7
15.7
15.68 15.68 15.68 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.2
60.2
60.10 60.20 60.10 1,400 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.8
9.8
9.80 9.80 9.80 0 0 0 0
V21
6.2
6.2
6.20 6.20 6.20 300 0 0 0
VAV
33.5
33.5
33.52 33.52 33.52 100 0 0 0
VBC
20.1
20.1
19.66 20.11 18.10 18,600 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
VC2
4.8
4.8
4.70 5 4.70 193,100 0 0 0
VC3
24.2
24.2
24.37 24.37 23.91 1,126,900 0 0 0
VC6
19.8
19.8
22.25 22.25 19.84 3,100 0 0 0
VC7
7.9
7.9
8.10 8.30 7.90 136,900 0 0 0
VC9
4.1
4.1
4.30 4.40 4 65,200 0 0 0
VCA
7.4
7.4
7 7.39 7 2,300 0 0 0
VCB
57.4
57.4
58.02 58.12 57.02 6,217,800 0 0 0
VCC
10.4
10.4
11 11 10.30 5,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
306.9
306.9
315 315 306.90 2,400 0 0 0
VCG
19.3
19.3
19.55 20.08 19.33 9,263,100 0 0 0
VCI
26.4
26.4
26.20 26.55 26 10,722,500 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCP
23.5
23.5
24.10 24.40 23.40 13,700 0 0 0
VCR
40
40
37.50 40 37.50 1,000 0 0 0
VCS
38.7
38.7
39.44 39.44 38.59 31,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 1,200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
18 18 18 1,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.4
45.4
39.93 45.41 39.85 13,900 0 0 0
VDS
14.0
14.0
14.35 14.35 13.95 557,500 0 0 0
VDT
6.8
6.8
6.81 6.81 6.81 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.5
3.5
3.40 3.50 3.40 17,700 0 0 0
VEA
33.2
33.2
33.60 33.60 33 298,800 0 0 0
VEC
34.4
34.4
34.40 34.40 34.40 100 0 0 0
VEF
95.2
95.2
95.20 95.20 94.50 4,100 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.1
47.1
47.99 47.99 47.03 3,500 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
42.0
42.0
42.47 43.08 42.05 711,600 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 0 0 0 0
VGI
92.2
92.2
83.60 92.82 83.31 2,175,000 0 0 0
VGL
17.5
17.5
17.53 17.53 17.53 0 0 0 0
VGP
24.8
24.8
24.80 24.90 24.60 18,800 0 0 0
VGR
72.0
72.0
72.04 82.89 70.73 69,600 0 0 0
VGS
22.0
22.0
22.12 22.50 21.93 258,300 0 0 0
VGT
12.1
12.1
11.60 12.19 11.51 1,941,800 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
59.3
59.3
58.40 59.30 57.80 511,200 0 0 0
VHD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 205,000 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 22,800 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 21,000 0 0 0
VHM
48.7
48.7
50.22 50.22 48.68 2,742,600 0 0 0
VIB
14.7
14.7
14.94 14.94 14.63 3,021,400 0 0 0
VIC
130
130
129.90 130.90 125.90 2,435,600 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 200 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
15.1
15.1
15.13 15.13 14.75 14,300 0 0 0
VIG
4.6
4.6
4.70 4.70 4.50 71,600 0 0 0
VIM
9.3
9.3
8.98 9.35 8.98 2,400 0 0 0
VIN
16.8
16.8
16.25 16.79 16.25 500 0 0 0
VIP
10.9
10.9
10.91 11.00 10.77 197,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.48 24.48 24.48 100 0 0 0
VIW
37.1
37.1
37.10 37.10 37.10 11,300 0 0 0
VIX
15.2
15.2
15.43 15.52 15.14 17,744,800 0 0 0
VJC
119.2
119.2
117.69 119.23 116.08 1,165,100 0 0 0
VLA
8.6
8.6
8.63 8.63 8.63 0 0 0 0
VLB
43.3
43.3
43.48 43.67 43.28 32,800 0 0 0
VLC
13.6
13.6
13.60 13.70 13.40 230,000 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.1
34.1
34.05 34.05 34.05 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.70 4.70 4.50 29,100 0 0 0
VMD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.4
53.4
53.35 53.35 53.35 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.6
15.6
13.82 15.65 13.82 2,400 0 0 0
VNB
14.5
14.5
15 15 14.30 14,000 0 0 0
VNC
35.8
35.8
35.80 35.80 35.80 300 0 0 0
VND
15.5
15.5
15.55 15.65 15.25 8,430,400 0 0 0
VNF
13.8
13.8
13.54 13.81 13.54 1,500 0 0 0
VNG
6.8
6.8
7.10 7.10 6.70 7,100 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VNL
19.8
19.8
20 20 19.80 2,500 0 0 0
VNM
59.1
59.1
60.13 60.13 59.06 2,044,000 0 0 0
VNP
19.8
19.8
21.06 21.06 19.15 200,000 0 0 0
VNR
18.8
18.8
18.56 18.83 18.56 25,200 0 0 0
VNS
8.4
8.4
8.39 8.39 8.39 100 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
320.2
320.2
320.20 320.20 320 400 0 0 0
VOS
12.8
12.8
12.85 12.85 12.45 1,253,000 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
25.7
25.7
25.84 26.04 25.40 19,426,700 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
21.8
21.8
21.77 21.77 21.77 7,100 0 0 0
VPG
4.3
4.3
4.33 4.35 4.29 112,500 0 0 0
VPH
3.7
3.7
3.79 3.80 3.68 24,600 0 0 0
VPI
51.7
51.7
53 53.27 50.91 1,240,000 0 0 0
VPL
81.8
81.8
83 83 80.50 469,000 0 0 0
VPR
7.3
7.3
7.52 7.52 7.35 200 0 0 0
VPS
8.0
8.0
7.98 7.98 7.98 500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13.4
13.4
13 13.40 13 458,100 0 0 0
VRE
24.7
24.7
25.30 25.40 24.68 2,053,900 0 0 0
VRG
15.9
15.9
15.76 15.95 15.76 8,700 0 0 0
VSA
19.0
19.0
19.02 19.50 19.02 700 0 0 0
VSC
23.6
23.6
24.10 24.10 23.55 3,119,500 0 0 0
VSE
8.2
8.2
8.30 8.30 8.20 1,800 0 0 0
VSF
28
28
27 28 26.50 26,600 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.60 41.60 41.22 700 0 0 0
VSI
28
28
28 28 28 0 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.20 2.20 2.20 500 0 0 0
VTB
14
14
14.10 14.60 14 3,700 0 0 0
VTC
10.0
10.0
9.65 10.46 9.32 7,000 0 0 0
VTD
6.1
6.1
6.10 6.20 6 119,700 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 200 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39.0
39.0
37.02 41.05 37.02 24,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.78 10.78 10.60 113,300 0 0 0
VTP
59.6
59.6
56.98 59.61 56.48 853,300 0 0 0
VTQ
8
8
10.30 10.30 8 800 0 0 0
VTR
10.8
10.8
10.80 11.10 10.60 19,400 0 0 0
VTV
14.8
14.8
15 15 14.60 15,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20.10 20.10 19.90 1,071,300 0 0 0
VUA
17.4
17.4
17.40 17.40 17.40 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
12
12
11.10 12.10 11.10 100,000 0 0 0
VWS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
284.9
284.9
284.90 284.90 284.90 100 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 1,100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
WTC
9
9
9.90 9.90 9 6,100 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 200 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
XLV
12.3
12.3
12.26 12.26 12.26 0 0 0 0
XMC
8.9
8.9
9 9 8.90 7,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
15.9
15.9
15.90 15.90 15.90 100 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
YBM
10.5
10.5
10.45 10.45 10.45 400 0 0 0
YEG
9.3
9.3
9.53 9.53 9.34 692,000 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,791.3
1,791.3
1,813.98 1,815.49 1,784.38 248,802,740 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |